Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.27 12.52 12.20 12.38 21,232,064 -0.08(-0.62%)
Nov 29, 2010 12.40 12.52 12.22 12.46 16,690,846 -0.14(-1.12%)
Nov 26, 2010 12.62 12.69 12.57 12.60 5,746,038 -0.14(-1.08%)
Nov 24, 2010 12.43 12.74 12.74 12.74 25,466,750 +0.44(+3.55%)
Nov 23, 2010 12.35 12.45 12.20 12.30 21,243,766 -0.19(-1.52%)
Nov 22, 2010 12.38 12.58 12.34 12.49 16,585,393 +0.04(+0.36%)
Nov 19, 2010 12.33 12.51 12.26 12.45 16,705,409 +0.07(+0.59%)
Nov 18, 2010 12.23 12.49 12.17 12.38 16,803,126 +0.24(+1.97%)
Nov 17, 2010 12.04 12.20 11.92 12.14 12,954,568 +0.06(+0.50%)
Nov 16, 2010 12.30 12.47 12.05 12.08 18,340,768 -0.33(-2.66%)
Nov 15, 2010 12.13 12.49 12.13 12.41 23,534,058 +0.24(+1.97%)
Nov 12, 2010 12.38 12.38 12.03 12.17 16,034,248 -0.22(-1.79%)
Nov 11, 2010 12.13 12.47 12.09 12.39 14,140,342 +0.11(+0.89%)
Nov 10, 2010 12.13 12.39 12.09 12.28 18,822,450 +0.12(+0.99%)
Nov 09, 2010 12.43 12.43 12.09 12.16 18,692,482 -0.19(-1.50%)
Nov 08, 2010 12.29 12.45 12.16 12.34 19,370,248 -0.10(-0.78%)
Nov 05, 2010 12.32 12.61 12.23 12.44 45,464,324 +0.45(+3.76%)
Nov 04, 2010 11.96 12.09 11.90 11.99 36,486,324 +0.26(+2.23%)
Nov 03, 2010 11.61 11.80 11.53 11.73 16,574,408 +0.09(+0.76%)
Nov 02, 2010 11.64 11.74 11.59 11.64 11,525,824 +0.03(+0.24%)
Nov 01, 2010 11.56 11.68 11.46 11.61 13,762,865 +0.10(+0.87%)
Oct 29, 2010 11.34 11.59 11.32 11.51 16,792,274 +0.13(+1.17%)
Oct 28, 2010 11.47 11.49 11.30 11.38 10,088,569 -0.01(-0.11%)
Oct 27, 2010 11.37 11.42 11.29 11.39 13,815,000 -0.05(-0.46%)
Oct 25, 2010 11.51 11.61 11.42 11.44 14,139,052 -0.04(-0.35%)
Oct 22, 2010 10.90 11.53 10.89 11.48 28,253,474 +0.48(+4.40%)
Oct 21, 2010 11.07 11.21 10.89 11.00 13,193,906 -0.06(-0.58%)
Oct 20, 2010 10.91 11.17 10.89 11.06 16,570,123 +0.15(+1.37%)
Oct 19, 2010 10.98 11.07 10.82 10.91 16,893,396 -0.11(-0.99%)
Oct 18, 2010 11.06 11.10 10.95 11.02 13,604,085 -0.08(-0.69%)
Oct 15, 2010 11.12 11.12 10.95 11.10 14,669,356 +0.05(+0.42%)
Oct 14, 2010 10.94 11.19 10.94 11.05 18,115,466 +0.07(+0.60%)
Oct 13, 2010 10.97 11.02 10.83 10.99 17,820,502 +0.05(+0.44%)
Oct 12, 2010 10.48 11.00 10.44 10.94 36,004,096 +0.46(+4.43%)
Oct 11, 2010 10.47 10.64 10.43 10.47 14,248,208 -0.03(-0.31%)
Oct 08, 2010 10.51 10.60 10.35 10.51 11,441,851 +0.00(+0.00%)
Oct 07, 2010 10.52 10.57 10.41 10.51 12,878,507 -0.01(-0.12%)
Oct 06, 2010 10.51 10.57 10.37 10.52 18,359,192 -0.06(-0.57%)
Oct 05, 2010 10.51 10.64 10.46 10.58 17,725,404 +0.23(+2.18%)
Oct 04, 2010 10.40 10.45 10.22 10.35 13,536,253 -0.10(-0.96%)
Oct 01, 2010 10.43 10.51 10.29 10.45 21,656,086 +0.16(+1.53%)
Sep 30, 2010 10.45 10.52 10.23 10.30 20,770,800 -0.10(-0.97%)
Sep 29, 2010 10.55 10.56 10.33 10.40 16,210,502 -0.14(-1.30%)
Sep 28, 2010 10.63 10.71 10.37 10.53 18,571,284 -0.00(-0.04%)
Sep 27, 2010 10.49 10.63 10.49 10.54 18,897,690 +0.01(+0.08%)
Sep 24, 2010 10.42 10.56 10.41 10.53 28,787,938 +0.27(+2.67%)
Sep 23, 2010 10.34 10.55 10.22 10.26 17,454,010 -0.19(-1.85%)
Sep 22, 2010 10.57 10.66 10.41 10.45 15,196,055 -0.09(-0.88%)
Sep 21, 2010 10.56 10.62 10.47 10.54 17,813,568 -0.05(-0.46%)
Sep 20, 2010 10.32 10.62 10.29 10.59 16,407,814 +0.30(+2.94%)
Sep 17, 2010 10.42 10.43 10.25 10.29 20,712,440 -0.09(-0.85%)
Sep 15, 2010 10.31 10.39 10.25 10.38 13,834,705 -0.01(-0.12%)
Sep 14, 2010 10.36 10.43 10.29 10.39 15,201,882 +0.01(+0.12%)
Sep 13, 2010 10.30 10.48 10.30 10.38 21,543,462 +0.14(+1.38%)
Sep 10, 2010 10.05 10.25 10.01 10.24 15,878,594 +0.23(+2.30%)
Sep 09, 2010 10.06 10.06 9.886 10.01 12,814,998 +0.02(+0.20%)
Sep 08, 2010 10.03 10.12 9.950 9.987 15,142,680 -0.04(-0.36%)
Sep 07, 2010 10.03 10.09 9.942 10.02 15,918,154 -0.08(-0.80%)
Sep 03, 2010 10.07 10.15 9.962 10.10 14,611,512 +0.17(+1.66%)
Sep 02, 2010 9.535 9.946 9.491 9.938 29,692,024 +0.39(+4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.